Identifier on Kucoin: HMND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0881 USDT |
1,094,003.7304 |
0.0895 USDT |
0.0850 USDT |
0.0910 USDT |
0.0864 USDT |
| 2024-09-14 |
0.0927 USDT |
574,310.5261 |
0.0940 USDT |
0.0889 USDT |
0.0942 USDT |
0.0895 USDT |
| 2024-09-13 |
0.0937 USDT |
1,082,530.5431 |
0.0938 USDT |
0.0929 USDT |
0.0948 USDT |
0.0940 USDT |
| 2024-09-12 |
0.0933 USDT |
1,013,086.1328 |
0.0927 USDT |
0.0916 USDT |
0.0944 USDT |
0.0939 USDT |
| 2024-09-11 |
0.0929 USDT |
1,038,164.1217 |
0.0933 USDT |
0.0916 USDT |
0.0939 USDT |
0.0926 USDT |
| 2024-09-10 |
0.0949 USDT |
887,946.5516 |
0.0964 USDT |
0.0899 USDT |
0.0977 USDT |
0.0939 USDT |
| 2024-09-09 |
0.0892 USDT |
2,027,486.6806 |
0.0880 USDT |
0.0838 USDT |
0.0968 USDT |
0.0961 USDT |
| 2024-09-08 |
0.0879 USDT |
1,597,759.8849 |
0.0881 USDT |
0.0867 USDT |
0.0897 USDT |
0.0881 USDT |
| 2024-09-07 |
0.0840 USDT |
1,258,468.0846 |
0.0803 USDT |
0.0794 USDT |
0.0887 USDT |
0.0876 USDT |
| 2024-09-06 |
0.0820 USDT |
1,445,668.8987 |
0.0835 USDT |
0.0791 USDT |
0.0836 USDT |
0.0799 USDT |
| 2024-09-05 |
0.0872 USDT |
1,093,253.4035 |
0.0903 USDT |
0.0826 USDT |
0.0911 USDT |
0.0835 USDT |
| 2024-09-04 |
0.0880 USDT |
1,346,370.3520 |
0.0875 USDT |
0.0853 USDT |
0.0930 USDT |
0.0887 USDT |
| 2024-09-03 |
0.0875 USDT |
1,273,956.9700 |
0.0854 USDT |
0.0854 USDT |
0.0911 USDT |
0.0875 USDT |
| 2024-09-02 |
0.0871 USDT |
1,132,854.8108 |
0.0903 USDT |
0.0820 USDT |
0.0906 USDT |
0.0852 USDT |
| 2024-09-01 |
0.0908 USDT |
1,230,889.9317 |
0.0908 USDT |
0.0900 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-08-31 |
0.0906 USDT |
1,119,373.2850 |
0.0909 USDT |
0.0901 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-08-30 |
0.0904 USDT |
894,283.9873 |
0.0912 USDT |
0.0888 USDT |
0.0913 USDT |
0.0903 USDT |
| 2024-08-29 |
0.0910 USDT |
1,354,439.0362 |
0.0908 USDT |
0.0898 USDT |
0.0916 USDT |
0.0912 USDT |
| 2024-08-28 |
0.0909 USDT |
889,888.7212 |
0.0914 USDT |
0.0898 USDT |
0.0919 USDT |
0.0908 USDT |
| 2024-08-27 |
0.0922 USDT |
1,365,911.2824 |
0.0913 USDT |
0.0908 USDT |
0.0930 USDT |
0.0914 USDT |
| 2024-08-26 |
0.0958 USDT |
1,104,541.5797 |
0.0984 USDT |
0.0912 USDT |
0.0996 USDT |
0.0916 USDT |
| 2024-08-25 |
0.0998 USDT |
838,092.2087 |
0.1019 USDT |
0.0977 USDT |
0.1030 USDT |
0.0986 USDT |
| 2024-08-24 |
0.1017 USDT |
850,139.3875 |
0.1018 USDT |
0.1008 USDT |
0.1030 USDT |
0.1018 USDT |
| 2024-08-23 |
0.1015 USDT |
730,573.0162 |
0.1021 USDT |
0.1000 USDT |
0.1031 USDT |
0.1002 USDT |
| 2024-08-22 |
0.1032 USDT |
762,683.4810 |
0.1040 USDT |
0.1010 USDT |
0.1075 USDT |
0.1021 USDT |
| 2024-08-21 |
0.0992 USDT |
1,257,240.1312 |
0.0972 USDT |
0.0967 USDT |
0.1060 USDT |
0.1041 USDT |
| 2024-08-20 |
0.0958 USDT |
876,787.3455 |
0.0941 USDT |
0.0941 USDT |
0.0978 USDT |
0.0968 USDT |
| 2024-08-19 |
0.0923 USDT |
984,762.8516 |
0.0915 USDT |
0.0906 USDT |
0.0960 USDT |
0.0939 USDT |
| 2024-08-18 |
0.0916 USDT |
911,695.6716 |
0.0910 USDT |
0.0908 USDT |
0.0929 USDT |
0.0917 USDT |
| 2024-08-17 |
0.0907 USDT |
987,269.7660 |
0.0898 USDT |
0.0895 USDT |
0.0945 USDT |
0.0912 USDT |
| 2024-08-16 |
0.0896 USDT |
888,999.0099 |
0.0892 USDT |
0.0878 USDT |
0.0912 USDT |
0.0899 USDT |
| 2024-08-15 |
0.0895 USDT |
1,233,494.3719 |
0.0894 USDT |
0.0882 USDT |
0.0914 USDT |
0.0897 USDT |
| 2024-08-14 |
0.0904 USDT |
1,403,114.5899 |
0.0901 USDT |
0.0867 USDT |
0.0930 USDT |
0.0894 USDT |
| 2024-08-13 |
0.0898 USDT |
1,838,530.7510 |
0.0899 USDT |
0.0884 USDT |
0.0912 USDT |
0.0900 USDT |
| 2024-08-12 |
0.0868 USDT |
1,257,492.2759 |
0.0840 USDT |
0.0800 USDT |
0.0910 USDT |
0.0897 USDT |
| 2024-08-11 |
0.0898 USDT |
1,085,226.3417 |
0.0895 USDT |
0.0856 USDT |
0.0916 USDT |
0.0870 USDT |
| 2024-08-10 |
0.0922 USDT |
1,168,899.7841 |
0.0948 USDT |
0.0874 USDT |
0.0955 USDT |
0.0892 USDT |
| 2024-08-09 |
0.0959 USDT |
985,659.5502 |
0.0974 USDT |
0.0918 USDT |
0.0983 USDT |
0.0949 USDT |
| 2024-08-08 |
0.0926 USDT |
1,588,647.7763 |
0.0911 USDT |
0.0904 USDT |
0.0986 USDT |
0.0939 USDT |
| 2024-08-07 |
0.0932 USDT |
1,712,648.5530 |
0.0934 USDT |
0.0900 USDT |
0.0973 USDT |
0.0912 USDT |
| 2024-08-06 |
0.0891 USDT |
1,334,472.8990 |
0.0885 USDT |
0.0855 USDT |
0.0960 USDT |
0.0933 USDT |
| 2024-08-05 |
0.0859 USDT |
2,682,856.8983 |
0.0953 USDT |
0.0725 USDT |
0.1000 USDT |
0.0885 USDT |
| 2024-08-04 |
0.0991 USDT |
1,495,659.7801 |
0.1027 USDT |
0.0926 USDT |
0.1031 USDT |
0.0947 USDT |
| 2024-08-03 |
0.1021 USDT |
993,098.1251 |
0.1015 USDT |
0.0989 USDT |
0.1046 USDT |
0.1028 USDT |
| 2024-08-02 |
0.1077 USDT |
1,438,616.7316 |
0.1088 USDT |
0.1010 USDT |
0.1102 USDT |
0.1025 USDT |
| 2024-08-01 |
0.1111 USDT |
1,529,515.3566 |
0.1145 USDT |
0.1062 USDT |
0.1150 USDT |
0.1087 USDT |
| 2024-07-31 |
0.1134 USDT |
500,581.6083 |
0.1132 USDT |
0.1113 USDT |
0.1153 USDT |
0.1136 USDT |
| 2024-07-30 |
0.1168 USDT |
1,267,928.0514 |
0.1180 USDT |
0.1112 USDT |
0.1196 USDT |
0.1129 USDT |
| 2024-07-29 |
0.1169 USDT |
1,209,970.3722 |
0.1166 USDT |
0.1144 USDT |
0.1190 USDT |
0.1179 USDT |
| 2024-07-28 |
0.1162 USDT |
1,062,957.4481 |
0.1165 USDT |
0.1146 USDT |
0.1190 USDT |
0.1166 USDT |